시장 데이터를 불러오는 중
전체 종목
Corgi High Voltage Grid Equipment ETF 과거 주가
Corgi High Voltage Grid Equipment ETF · JOUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi High Voltage Grid Equipment ETF · JOUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,720 | ₩30,720 | ₩30,440 | ₩30,707 | -0.04% | 7.7천 |
| 2026.10.08 | ₩30,533 | ₩30,867 | ₩30,520 | ₩30,533 | 0.00% | 4.2천 |
| 2026.10.07 | ₩30,453 | ₩30,867 | ₩30,453 | ₩30,867 | +1.36% | 2천 |
| 2026.10.06 | ₩31,281 | ₩31,842 | ₩31,281 | ₩31,748 | +1.49% | 7천 |
| 2026.10.05 | ₩31,214 | ₩31,214 | ₩30,774 | ₩30,814 | -1.28% | 1.8천 |
| 2026.10.02 | ₩31,027 | ₩31,027 | ₩30,707 | ₩30,854 | -0.56% | 2.3천 |
| 2026.10.01 | ₩29,599 | ₩30,493 | ₩29,599 | ₩30,386 | +2.66% | 3.2천 |
| 2026.09.30 | ₩29,919 | ₩30,039 | ₩29,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,866 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩29,973 | ₩30,013 | ₩29,919 | ₩30,013 | +0.13% | 800 |
|---|
| 2026.09.28 | ₩29,719 | ₩29,906 | ₩29,719 | ₩29,786 | +0.22% | 1.5천 |
|---|
| 2026.09.25 | ₩30,507 | ₩30,507 | ₩30,253 | ₩30,253 | -0.83% | 1.6천 |
|---|
| 2026.09.24 | ₩30,039 | ₩30,306 | ₩29,959 | ₩30,280 | +0.80% | 3.4천 |
|---|
| 2026.09.23 | ₩30,306 | ₩30,333 | ₩30,306 | ₩30,333 | +0.09% | 500 |
|---|
| 2026.09.22 | ₩30,213 | ₩30,440 | ₩30,213 | ₩30,360 | +0.49% | 2.6만 |
|---|
| 2026.09.21 | ₩29,372 | ₩30,159 | ₩29,372 | ₩30,093 | +2.45% | 2.5천 |
|---|
| 2026.09.18 | ₩29,599 | ₩29,866 | ₩29,385 | ₩29,866 | +0.90% | 3.5천 |
|---|
| 2026.09.17 | ₩29,999 | ₩29,999 | ₩29,265 | ₩29,265 | -2.45% | 2.3천 |
|---|
| 2026.09.16 | ₩29,158 | ₩29,158 | ₩29,025 | ₩29,025 | -0.46% | 900 |
|---|
| 2026.09.15 | ₩28,691 | ₩28,691 | ₩28,531 | ₩28,544 | -0.51% | 3.3천 |
|---|
| 2026.09.14 | ₩28,464 | ₩28,784 | ₩28,451 | ₩28,451 | -0.05% | 4.7천 |
|---|
| 2026.09.11 | ₩30,039 | ₩30,159 | ₩30,039 | ₩30,159 | +0.40% | 600 |
|---|
| 2026.09.10 | ₩29,278 | ₩29,559 | ₩29,252 | ₩29,252 | -0.09% | 7.2천 |
|---|
| 2026.09.09 | ₩30,066 | ₩30,066 | ₩29,772 | ₩29,772 | -0.98% | 2.2천 |
|---|
| 2026.09.08 | ₩30,133 | ₩30,426 | ₩30,066 | ₩30,253 | +0.40% | 2.5천 |
|---|
| 2026.09.04 | ₩29,652 | ₩29,692 | ₩29,639 | ₩29,692 | +0.14% | 900 |
|---|
| 2026.09.03 | ₩28,971 | ₩29,372 | ₩28,971 | ₩29,252 | +0.97% | 1.3천 |
|---|
| 2026.09.02 | ₩28,637 | ₩28,904 | ₩28,637 | ₩28,878 | +0.84% | 8천 |
|---|
| 2026.09.01 | ₩28,624 | ₩28,718 | ₩28,624 | ₩28,718 | +0.33% | 2.5천 |
|---|
| 2026.08.31 | ₩29,078 | ₩29,118 | ₩29,025 | ₩29,118 | +0.14% | 3.3천 |
|---|
| 2026.08.28 | ₩30,093 | ₩30,093 | ₩29,305 | ₩29,305 | -2.62% | 5.9천 |
|---|
| 2026.08.27 | ₩30,640 | ₩30,640 | ₩30,186 | ₩30,226 | -1.35% | 3.6천 |
|---|
| 2026.08.26 | ₩30,053 | ₩30,293 | ₩30,053 | ₩30,293 | +0.80% | 700 |
|---|
| 2026.08.25 | ₩30,293 | ₩30,293 | ₩29,839 | ₩29,892 | -1.32% | 1.9천 |
|---|
| 2026.08.24 | ₩30,547 | ₩30,734 | ₩30,146 | ₩30,159 | -1.27% | 3.8천 |
|---|
| 2026.08.21 | ₩31,161 | ₩31,161 | ₩30,854 | ₩30,854 | -0.99% | 2.3천 |
|---|
| 2026.08.20 | ₩31,374 | ₩31,374 | ₩30,987 | ₩30,987 | -1.23% | 700 |
|---|
| 2026.08.19 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 1.1천 |
|---|
| 2026.08.18 | ₩32,576 | ₩32,576 | ₩32,002 | ₩32,055 | -1.60% | 3.1천 |
|---|
| 2026.08.17 | ₩34,712 | ₩34,712 | ₩33,457 | ₩33,684 | -2.96% | 1.5천 |
|---|
| 2026.08.14 | ₩34,712 | ₩34,712 | ₩32,803 | ₩33,177 | -4.42% | 1.4천 |
|---|
| 2026.08.13 | ₩33,110 | ₩33,110 | ₩32,763 | ₩32,763 | -1.05% | 1.6천 |
|---|
| 2026.08.12 | ₩33,430 | ₩33,430 | ₩32,990 | ₩32,990 | -1.32% | 1.6천 |
|---|
| 2026.08.11 | ₩33,083 | ₩33,110 | ₩32,643 | ₩32,709 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩33,884 | ₩33,884 | ₩32,215 | ₩32,215 | -4.93% | 2.6천 |
|---|
| 2026.08.07 | ₩34,045 | ₩34,045 | ₩32,282 | ₩32,603 | -4.24% | 3천 |
|---|
| 2026.08.06 | ₩33,110 | ₩33,110 | ₩32,429 | ₩32,456 | -1.98% | 1.1천 |
|---|
| 2026.08.05 | ₩34,045 | ₩34,045 | ₩32,870 | ₩32,870 | -3.45% | 3.7천 |
|---|
| 2026.08.04 | ₩32,389 | ₩32,963 | ₩32,389 | ₩32,963 | +1.77% | 900 |
|---|
| 2026.08.03 | ₩31,855 | ₩31,948 | ₩31,775 | ₩31,935 | +0.25% | 1.6천 |
|---|
| 2026.07.31 | ₩32,669 | ₩32,669 | ₩30,947 | ₩30,947 | -5.27% | 3.2천 |
|---|
| 2026.07.30 | ₩30,373 | ₩30,734 | ₩30,333 | ₩30,734 | +1.19% | 5.8천 |
|---|
| 2026.07.29 | ₩29,372 | ₩29,372 | ₩28,477 | ₩28,557 | -2.77% | 4.4천 |
|---|
| 2026.07.28 | ₩30,440 | ₩30,440 | ₩29,786 | ₩30,133 | -1.01% | 6천 |
|---|
| 2026.07.27 | ₩31,695 | ₩31,695 | ₩30,480 | ₩31,121 | -1.81% | 2.7천 |
|---|
| 2026.07.24 | ₩32,256 | ₩32,256 | ₩31,334 | ₩31,454 | -2.48% | 4.7천 |
|---|
| 2026.07.23 | ₩32,349 | ₩32,482 | ₩31,975 | ₩32,296 | -0.17% | 2.2천 |
|---|
| 2026.07.22 | ₩31,975 | ₩32,175 | ₩31,962 | ₩31,962 | -0.04% | 2.3천 |
|---|
| 2026.07.21 | ₩32,256 | ₩32,469 | ₩32,229 | ₩32,322 | +0.21% | 1.5천 |
|---|
| 2026.07.20 | ₩32,376 | ₩32,376 | ₩31,788 | ₩31,788 | -1.81% | 1.7천 |
|---|
| 2026.07.17 | ₩31,067 | ₩32,069 | ₩30,707 | ₩31,828 | +2.45% | 2.4천 |
|---|
| 2026.07.16 | ₩31,935 | ₩32,269 | ₩31,521 | ₩31,788 | -0.46% | 6.8천 |
|---|
| 2026.07.15 | ₩32,723 | ₩32,936 | ₩31,882 | ₩32,669 | -0.16% | 6.9천 |
|---|
| 2026.07.14 | ₩32,896 | ₩32,923 | ₩32,536 | ₩32,709 | -0.57% | 2.7만 |
|---|
| 2026.07.13 | ₩32,402 | ₩32,643 | ₩32,082 | ₩32,122 | -0.87% | 3.4천 |
|---|
| 2026.07.10 | ₩32,683 | ₩33,137 | ₩32,683 | ₩32,990 | +0.94% | 4.3만 |
|---|
| 2026.07.09 | ₩33,297 | ₩33,350 | ₩33,017 | ₩33,017 | -0.84% | 3.1천 |
|---|
| 2026.07.08 | ₩32,643 | ₩32,643 | ₩32,042 | ₩32,643 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,709 | ₩32,709 | ₩31,882 | ₩32,322 | -1.18% | 1.3만 |
|---|
| 2026.07.06 | ₩34,512 | ₩34,512 | ₩33,604 | ₩33,751 | -2.21% | 9.2천 |
|---|
| 2026.07.02 | ₩34,111 | ₩34,485 | ₩33,017 | ₩33,163 | -2.78% | 7.3천 |
|---|
| 2026.07.01 | ₩35,206 | ₩35,246 | ₩34,552 | ₩34,552 | -1.86% | 3.3천 |
|---|
| 2026.06.30 | ₩36,354 | ₩36,354 | ₩35,353 | ₩36,154 | -0.55% | 4.6천 |
|---|
| 2026.06.29 | ₩34,498 | ₩35,233 | ₩34,485 | ₩35,206 | +2.05% | 1.3만 |
|---|
| 2026.06.26 | ₩35,380 | ₩35,380 | ₩34,498 | ₩34,498 | -2.49% | 8.3천 |
|---|
| 2026.06.25 | ₩35,713 | ₩36,034 | ₩35,460 | ₩35,700 | -0.04% | 1.7만 |
|---|
| 2026.06.24 | ₩34,592 | ₩35,286 | ₩34,592 | ₩34,872 | +0.81% | 3.5천 |
|---|
| 2026.06.23 | ₩34,512 | ₩35,193 | ₩34,125 | ₩34,699 | +0.54% | 9.8만 |
|---|
| 2026.06.22 | ₩37,035 | ₩37,035 | ₩35,753 | ₩36,554 | -1.30% | 8.3천 |
|---|
| 2026.06.18 | ₩35,326 | ₩35,526 | ₩35,286 | ₩35,486 | +0.45% | 4.7천 |
|---|
| 2026.06.17 | ₩34,765 | ₩34,979 | ₩34,565 | ₩34,565 | -0.58% | 4천 |
|---|
| 2026.06.16 | ₩34,725 | ₩34,832 | ₩34,125 | ₩34,125 | -1.73% | 4.4만 |
|---|
| 2026.06.15 | ₩34,685 | ₩35,073 | ₩34,151 | ₩34,191 | -1.42% | 4.5만 |
|---|
| 2026.06.12 | ₩31,908 | ₩33,591 | ₩31,908 | ₩33,417 | +4.73% | 7.5천 |
|---|
| 2026.06.11 | ₩32,095 | ₩32,843 | ₩32,015 | ₩32,830 | +2.29% | 3.5천 |
|---|
| 2026.06.10 | ₩33,751 | ₩33,751 | ₩31,308 | ₩31,308 | -7.24% | 2.3천 |
|---|
| 2026.06.09 | ₩33,577 | ₩33,577 | ₩31,975 | ₩32,856 | -2.15% | 4.2천 |
|---|
| 2026.06.08 | ₩35,259 | ₩35,259 | ₩33,310 | ₩33,310 | -5.53% | 4.7천 |
|---|
| 2026.06.05 | ₩33,644 | ₩34,004 | ₩32,976 | ₩33,097 | -1.63% | 2천 |
|---|
| 2026.06.04 | ₩33,537 | ₩34,619 | ₩33,537 | ₩34,405 | +2.59% | 2.9천 |
|---|
| 2026.06.03 | ₩34,899 | ₩34,899 | ₩34,111 | ₩34,365 | -1.53% | 2.6만 |
|---|
| 2026.06.02 | ₩34,071 | ₩34,191 | ₩33,884 | ₩34,191 | +0.35% | 1.9천 |
|---|
| 2026.06.01 | ₩33,377 | ₩33,537 | ₩33,297 | ₩33,537 | +0.48% | 5.7천 |
|---|
| 2026.05.29 | ₩34,272 | ₩34,312 | ₩33,804 | ₩33,804 | -1.36% | 14.4만 |
|---|
| 2026.05.28 | ₩34,031 | ₩34,565 | ₩34,031 | ₩34,151 | +0.35% | 3.9천 |
|---|
| 2026.05.27 | ₩34,592 | ₩34,645 | ₩34,579 | ₩34,579 | -0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩34,712 | ₩34,712 | ₩33,884 | ₩34,445 | -0.77% | 2.5만 |
|---|
| 2026.05.22 | ₩33,417 | ₩33,417 | ₩33,337 | ₩33,337 | -0.24% | 400 |
|---|
| 2026.05.21 | ₩32,843 | ₩32,856 | ₩32,496 | ₩32,856 | +0.04% | 600 |
|---|
| 2026.05.20 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,815 | ₩32,309 | ₩31,655 | ₩31,868 | +0.17% | 700 |
|---|
| 2026.05.18 | ₩32,790 | ₩32,790 | ₩32,362 | ₩32,482 | -0.94% | 800 |
|---|
| 2026.05.15 | ₩34,045 | ₩34,045 | ₩33,751 | ₩33,751 | -0.86% | 1.2천 |
|---|
| 2026.05.14 | ₩34,565 | ₩34,765 | ₩34,472 | ₩34,765 | +0.58% | 3.6천 |
|---|
| 2026.05.13 | ₩34,312 | ₩34,365 | ₩34,312 | ₩34,365 | +0.16% | 300 |
|---|
| 2026.05.12 | ₩33,778 | ₩34,098 | ₩33,778 | ₩34,098 | +0.95% | 400 |
|---|
| 2026.05.11 | ₩33,778 | ₩34,685 | ₩33,778 | ₩34,632 | +2.53% | 1.2천 |
|---|
| 2026.05.08 | ₩33,804 | ₩33,804 | ₩33,737 | ₩33,737 | -0.20% | 200 |
|---|
| 2026.05.07 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,113 | ₩35,233 | ₩35,113 | ₩35,233 | +0.34% | 10.5만 |
|---|